Antero Midstream Corp

AM
🏛️ 美国 →
19.44
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 10.80 10.87 10.70 10.79 1.8M
2022-12-29 10.73 10.93 10.71 10.88 1.6M
2022-12-28 10.93 10.95 10.68 10.70 1.7M
2022-12-27 10.89 11.02 10.83 10.98 2.5M
2022-12-23 10.68 10.91 10.60 10.89 2.3M
2022-12-22 10.83 10.83 10.40 10.60 2.8M
2022-12-21 10.65 10.81 10.58 10.79 3.0M
2022-12-20 10.40 10.52 10.36 10.51 2.8M
2022-12-19 10.63 10.65 10.36 10.43 2.6M
2022-12-16 10.50 10.59 10.37 10.57 6.8M
2022-12-15 10.70 10.77 10.56 10.72 3.4M
2022-12-14 10.82 10.96 10.60 10.80 4.6M
2022-12-13 10.79 10.93 10.62 10.80 5.3M
2022-12-12 10.34 10.61 10.26 10.59 4.3M
2022-12-09 10.52 10.58 10.32 10.32 2.8M
2022-12-08 10.79 10.86 10.48 10.53 2.3M
2022-12-07 10.81 10.87 10.62 10.65 2.1M
2022-12-06 10.97 11.10 10.67 10.80 3.0M
2022-12-05 11.40 11.49 10.95 11.03 2.1M
2022-12-02 11.25 11.40 11.19 11.37 1.6M
2022-12-01 11.45 11.61 11.29 11.31 2.4M
2022-11-30 11.13 11.33 10.93 11.33 4.0M
2022-11-29 11.10 11.11 10.98 11.09 1.8M
2022-11-28 10.86 11.12 10.81 10.97 2.3M
2022-11-25 11.05 11.14 11.00 11.06 0.8M
2022-11-23 11.00 11.14 10.96 11.02 2.3M
2022-11-22 10.79 11.17 10.73 11.11 3.8M
2022-11-21 10.81 10.82 10.50 10.64 3.5M
2022-11-18 10.85 10.95 10.76 10.95 1.9M
2022-11-17 10.96 11.00 10.82 10.91 2.7M
2022-11-16 11.10 11.14 10.92 11.10 2.8M
2022-11-15 11.18 11.25 11.06 11.20 2.0M
2022-11-14 11.16 11.32 11.09 11.10 2.2M
2022-11-11 11.25 11.36 11.07 11.18 3.8M
2022-11-10 10.92 11.17 10.80 11.16 3.6M
2022-11-09 10.96 10.96 10.58 10.65 3.1M
2022-11-08 11.11 11.13 10.93 11.05 1.8M
2022-11-07 11.00 11.09 10.92 11.07 3.2M
2022-11-04 10.94 11.00 10.72 10.89 3.7M
2022-11-03 10.58 10.86 10.52 10.82 1.6M
2022-11-02 10.89 10.97 10.63 10.67 2.1M
2022-11-01 10.76 10.95 10.73 10.87 2.6M
2022-10-31 10.50 10.72 10.42 10.65 2.5M
2022-10-28 10.38 10.51 10.22 10.49 2.5M
2022-10-27 10.35 10.57 10.19 10.29 2.8M
2022-10-26 10.25 10.38 10.19 10.30 3.0M
2022-10-25 10.03 10.24 9.87 10.24 3.0M
2022-10-24 10.37 10.42 10.21 10.24 4.0M
2022-10-21 10.19 10.32 10.00 10.31 3.7M
2022-10-20 10.33 10.39 10.06 10.16 3.5M
2022-10-19 10.20 10.37 10.16 10.36 2.4M
2022-10-18 10.25 10.53 10.12 10.24 4.1M
2022-10-17 9.95 10.20 9.93 10.15 3.4M
2022-10-14 10.08 10.17 9.77 9.79 3.2M
2022-10-13 9.76 10.15 9.69 10.10 3.3M
2022-10-12 9.80 9.95 9.69 9.88 1.8M
2022-10-11 9.57 9.91 9.51 9.85 2.2M
2022-10-10 9.78 9.98 9.63 9.64 1.9M
2022-10-07 9.81 9.92 9.72 9.78 2.3M
2022-10-06 9.79 9.98 9.76 9.86 1.5M
2022-10-05 9.82 9.89 9.62 9.87 2.8M
2022-10-04 9.64 9.90 9.58 9.89 3.7M
2022-10-03 9.44 9.56 9.32 9.48 2.8M
2022-09-30 9.15 9.26 9.07 9.18 4.1M
2022-09-29 9.22 9.26 8.89 9.21 3.1M
2022-09-28 8.89 9.36 8.83 9.33 3.5M
2022-09-27 9.00 9.12 8.80 8.86 3.9M
2022-09-26 9.05 9.10 8.85 8.85 5.7M
2022-09-23 9.44 9.44 8.84 9.07 6.4M
2022-09-22 10.03 10.06 9.67 9.68 2.6M
2022-09-21 10.14 10.25 9.94 9.95 2.3M
2022-09-20 10.04 10.10 9.95 10.02 2.5M
2022-09-19 9.84 10.14 9.83 10.12 2.1M
2022-09-16 10.32 10.35 9.94 10.07 9.8M
2022-09-15 10.28 10.56 10.25 10.37 3.9M
2022-09-14 10.16 10.44 10.12 10.44 3.4M
2022-09-13 10.24 10.35 10.03 10.04 2.8M
2022-09-12 10.32 10.46 10.21 10.39 3.4M
2022-09-09 10.00 10.18 9.92 10.16 2.4M
2022-09-08 9.79 9.87 9.70 9.82 2.4M
2022-09-07 9.62 9.86 9.56 9.82 2.9M
2022-09-06 10.03 10.06 9.70 9.70 4.0M
2022-09-02 10.10 10.16 9.93 9.96 2.9M
2022-09-01 9.97 10.02 9.71 9.94 5.1M
2022-08-31 10.02 10.28 9.94 10.07 5.4M
2022-08-30 10.47 10.48 10.13 10.14 2.9M
2022-08-29 10.43 10.68 10.38 10.55 1.8M
2022-08-26 10.76 10.76 10.48 10.49 2.0M
2022-08-25 10.72 10.78 10.65 10.74 1.5M
2022-08-24 10.55 10.70 10.50 10.66 1.7M
2022-08-23 10.45 10.72 10.43 10.55 3.1M
2022-08-22 10.25 10.45 10.23 10.36 2.6M
2022-08-19 10.36 10.45 10.33 10.35 1.3M
2022-08-18 10.38 10.47 10.31 10.45 1.8M
2022-08-17 10.38 10.42 10.22 10.32 1.4M
2022-08-16 10.30 10.47 10.30 10.41 2.5M
2022-08-15 10.16 10.30 10.05 10.26 2.2M
2022-08-12 10.41 10.46 10.30 10.43 1.6M
2022-08-11 10.17 10.47 10.16 10.38 2.9M
2022-08-10 10.00 10.16 9.93 10.08 4.8M
2022-08-09 9.76 9.88 9.74 9.87 2.1M
2022-08-08 9.74 9.92 9.69 9.73 2.9M
2022-08-05 9.51 9.81 9.45 9.72 2.7M
2022-08-04 9.97 10.01 9.62 9.63 3.1M
2022-08-03 10.16 10.16 9.87 10.02 2.0M
2022-08-02 10.09 10.16 10.01 10.05 3.1M
2022-08-01 9.95 10.06 9.82 10.04 2.5M
2022-07-29 9.97 10.20 9.94 10.06 4.0M
2022-07-28 9.87 9.95 9.53 9.85 4.7M
2022-07-27 9.78 9.99 9.70 9.85 6.8M
2022-07-26 9.75 9.86 9.57 9.76 3.9M
2022-07-25 9.73 9.97 9.61 9.95 4.9M
2022-07-22 9.80 9.87 9.58 9.65 2.4M
2022-07-21 9.70 9.77 9.50 9.75 2.9M
2022-07-20 9.85 9.98 9.72 9.90 3.2M
2022-07-19 9.63 9.98 9.59 9.95 4.0M
2022-07-18 9.48 9.64 9.40 9.55 4.1M
2022-07-15 9.33 9.43 9.17 9.26 3.1M
2022-07-14 8.99 9.28 8.90 9.26 3.0M
2022-07-13 8.91 9.31 8.90 9.21 3.1M
2022-07-12 9.11 9.20 8.93 9.03 4.0M
2022-07-11 9.25 9.34 9.10 9.30 3.3M
2022-07-08 9.43 9.47 9.19 9.31 3.3M
2022-07-07 9.04 9.38 9.03 9.35 3.7M
2022-07-06 8.87 9.03 8.56 8.91 7.3M
2022-07-05 9.04 9.12 8.66 9.01 5.8M
2022-07-01 9.05 9.27 8.84 9.25 5.1M
2022-06-30 9.05 9.14 8.86 9.05 7.9M
2022-06-29 9.62 9.63 9.19 9.24 2.8M
2022-06-28 9.65 9.78 9.42 9.50 3.8M
2022-06-27 9.42 9.57 9.35 9.47 3.1M
2022-06-24 9.15 9.46 9.11 9.31 6.3M
2022-06-23 9.20 9.26 8.76 9.00 7.1M
2022-06-22 9.14 9.32 8.94 9.16 6.8M
2022-06-21 9.25 9.67 9.24 9.52 3.7M
2022-06-17 9.49 9.59 8.95 9.10 7.6M
2022-06-16 9.63 9.65 9.35 9.48 7.4M
2022-06-15 9.93 10.06 9.68 9.87 4.3M
2022-06-14 10.22 10.30 9.76 9.92 3.7M
2022-06-13 10.43 10.46 10.01 10.10 3.1M
2022-06-10 10.88 10.89 10.60 10.75 2.1M
2022-06-09 11.11 11.16 10.94 10.94 1.6M
2022-06-08 11.40 11.46 11.10 11.18 2.4M
2022-06-07 11.14 11.41 11.09 11.41 3.0M
2022-06-06 11.21 11.23 11.07 11.15 2.0M
2022-06-03 11.00 11.12 10.88 11.06 2.6M
2022-06-02 11.12 11.21 10.90 11.02 2.9M
2022-06-01 10.96 11.24 10.84 11.16 3.8M
2022-05-31 11.02 11.09 10.72 10.86 4.4M
2022-05-27 10.70 11.00 10.66 10.94 2.5M
2022-05-26 10.56 10.87 10.52 10.70 3.8M
2022-05-25 10.42 10.59 10.36 10.48 3.1M
2022-05-24 10.27 10.36 10.06 10.36 3.9M
2022-05-23 10.23 10.40 10.17 10.34 2.6M
2022-05-20 10.15 10.23 9.89 10.22 3.4M
2022-05-19 10.12 10.30 10.03 10.09 4.3M
2022-05-18 10.66 10.68 10.17 10.31 3.3M
2022-05-17 10.48 10.65 10.35 10.62 2.1M
2022-05-16 10.24 10.41 10.19 10.29 2.5M
2022-05-13 9.96 10.29 9.94 10.19 3.1M
2022-05-12 9.80 9.95 9.57 9.71 4.8M
2022-05-11 10.06 10.44 9.82 9.83 3.5M
2022-05-10 10.01 10.18 9.63 9.90 3.5M
2022-05-09 10.44 10.45 9.84 9.89 4.9M
2022-05-06 10.53 10.67 10.26 10.63 2.6M
2022-05-05 10.81 10.85 10.26 10.41 4.2M
2022-05-04 10.70 10.86 10.48 10.83 3.3M
2022-05-03 10.15 10.67 10.15 10.59 2.6M
2022-05-02 10.19 10.32 9.94 10.17 3.2M
2022-04-29 10.72 10.81 10.23 10.27 3.1M
2022-04-28 10.14 10.73 10.07 10.71 5.7M
2022-04-27 9.87 10.08 9.81 9.95 4.2M
2022-04-26 10.08 10.15 9.81 9.81 7.2M
2022-04-25 10.36 10.36 9.98 10.28 5.5M
2022-04-22 11.00 11.00 10.54 10.56 3.6M
2022-04-21 11.51 11.53 11.02 11.03 2.9M
2022-04-20 11.47 11.57 11.30 11.45 3.0M
2022-04-19 11.25 11.45 11.11 11.41 2.2M
2022-04-18 11.36 11.46 11.24 11.26 2.1M
2022-04-14 11.24 11.40 11.19 11.28 2.4M
2022-04-13 11.05 11.26 10.97 11.24 2.3M
2022-04-12 11.00 11.25 10.93 10.96 3.1M
2022-04-11 10.88 11.04 10.75 10.88 2.5M
2022-04-08 10.83 10.95 10.76 10.90 2.5M
2022-04-07 10.90 10.96 10.57 10.83 3.4M
2022-04-06 10.82 10.99 10.62 10.94 2.4M
2022-04-05 11.03 11.12 10.73 10.77 3.5M
2022-04-04 10.93 11.07 10.80 10.97 2.2M
2022-04-01 10.90 10.99 10.71 10.90 3.6M
2022-03-31 10.98 11.14 10.86 10.87 3.4M
2022-03-30 11.22 11.30 10.98 11.02 1.9M
2022-03-29 11.00 11.16 10.75 11.14 3.1M
2022-03-28 11.30 11.31 11.09 11.13 2.7M
2022-03-25 10.84 11.50 10.81 11.49 5.6M
2022-03-24 10.65 10.88 10.60 10.79 2.8M
2022-03-23 10.53 10.65 10.45 10.60 2.6M
2022-03-22 10.41 10.51 10.32 10.47 2.4M
2022-03-21 10.35 10.52 10.33 10.38 5.6M
2022-03-18 10.12 10.29 10.08 10.29 9.5M
2022-03-17 9.99 10.19 9.89 10.13 5.2M
2022-03-16 9.67 9.96 9.66 9.95 3.4M
2022-03-15 9.50 9.74 9.36 9.67 3.5M
2022-03-14 10.09 10.10 9.56 9.74 5.4M
2022-03-11 10.34 10.44 10.20 10.20 4.0M
2022-03-10 10.32 10.44 10.18 10.40 2.4M
2022-03-09 10.09 10.34 9.93 10.25 3.6M
2022-03-08 10.37 10.70 10.17 10.20 5.7M
2022-03-07 10.29 10.53 10.11 10.21 3.0M
2022-03-04 10.01 10.30 9.88 10.21 2.6M
2022-03-03 10.05 10.14 9.93 10.09 3.2M
2022-03-02 9.95 10.13 9.89 10.04 5.9M
2022-03-01 10.03 10.24 9.81 10.02 4.6M
2022-02-28 9.52 10.05 9.51 10.04 5.8M
2022-02-25 9.39 9.80 9.37 9.61 5.0M
2022-02-24 9.29 9.48 9.17 9.37 3.7M
2022-02-23 9.29 9.42 9.20 9.35 5.3M
2022-02-22 9.82 9.84 9.16 9.23 7.5M
2022-02-18 9.56 9.95 9.49 9.66 4.1M
2022-02-17 9.60 9.74 9.45 9.50 7.6M
2022-02-16 10.05 10.30 9.97 10.00 3.6M
2022-02-15 9.91 10.05 9.83 10.03 3.7M
2022-02-14 10.20 10.22 9.93 9.94 3.0M
2022-02-11 10.00 10.23 9.97 10.22 2.6M
2022-02-10 10.10 10.25 9.92 9.97 2.6M
2022-02-09 10.29 10.44 10.10 10.14 2.8M
2022-02-08 10.27 10.29 10.10 10.23 3.8M
2022-02-07 10.40 10.47 10.23 10.26 3.1M
2022-02-04 10.28 10.44 10.18 10.37 2.7M
2022-02-03 10.29 10.35 10.17 10.22 3.1M
2022-02-02 10.10 10.39 10.08 10.38 4.1M
2022-02-01 9.90 10.10 9.79 10.06 3.0M
2022-01-31 9.55 9.96 9.50 9.95 6.4M
2022-01-28 9.59 9.68 9.36 9.59 3.0M
2022-01-27 9.74 9.82 9.46 9.60 2.9M
2022-01-26 9.67 9.82 9.46 9.55 4.6M
2022-01-25 9.58 9.70 9.30 9.56 6.0M
2022-01-24 9.75 9.98 9.53 9.95 6.7M
2022-01-21 9.99 10.05 9.80 9.93 4.3M
2022-01-20 10.40 10.40 10.02 10.05 3.2M
2022-01-19 10.54 10.57 10.28 10.38 2.3M
2022-01-18 10.75 10.82 10.40 10.50 3.1M
2022-01-14 10.50 10.68 10.42 10.68 2.6M
2022-01-13 10.55 10.78 10.39 10.52 3.1M
2022-01-12 10.38 10.57 10.26 10.50 3.3M
2022-01-11 10.25 10.34 9.93 10.33 4.1M
2022-01-10 10.25 10.33 9.99 10.14 2.6M
2022-01-07 10.24 10.26 10.10 10.21 2.4M
2022-01-06 10.12 10.32 9.97 10.20 2.4M
2022-01-05 10.02 10.29 9.93 9.94 4.2M
2022-01-04 9.96 10.05 9.90 9.99 2.7M
2022-01-03 9.71 9.99 9.69 9.89 2.7M